Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BIST 100 RK %15 (TOPLAM GETIRI) logo
RK100T15
BIST 100 RK %15 (TOPLAM GETIRI)
15:10:10
7231.0488 ₺
0.00 (%0.00)
Previous Close: 7231.0488
Day Low₺0
Day High₺0
Bid
Ask

Market Data

Week over week (WoW)
+3.04%
Month over month (MoM)
+4.95%
Year to date (YTD)
+32.15%
Year over year (YoY)
+60.78%
Overview
Components
Technicals
Comments
Archive

RK100T15: BIST 100 RK %15 (TOPLAM GETIRI) Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,802.8381
CLOSE 1,802.8381

Low

LOW 1,407.8344

High

HIGH 2,543.1947
DATEOPENHIGHLOWCLOSE
01/02/20221,416.38381,416.38381,416.38381,416.3838
01/03/20221,423.90021,423.90021,423.90021,423.9002
01/04/20221,432.08131,432.08131,432.08131,432.0813
01/05/20221,432.83281,432.83281,432.83281,432.8328
01/06/20221,437.94681,437.94681,437.94681,437.9468
01/09/20221,441.16011,441.16011,441.16011,441.1601
01/10/20221,441.67731,441.67731,441.67731,441.6773
01/11/20221,445.37331,445.37331,445.37331,445.3733
01/12/20221,446.92651,446.92651,446.92651,446.9265
01/13/20221,447.69831,447.69831,447.69831,447.6983
01/16/20221,451.19941,451.19941,451.19941,451.1994
01/17/20221,430.48521,430.48521,430.48521,430.4852
01/18/20221,446.42191,446.42191,446.42191,446.4219
01/19/20221,440.38871,440.38871,440.38871,440.3887
01/20/20221,439.83281,439.83281,439.83281,439.8328
01/23/20221,412.61331,412.61331,412.61331,412.6133
01/24/20221,422.91141,422.91141,422.91141,422.9114
01/25/20221,424.88461,424.88461,424.88461,424.8846
01/26/20221,437.8511,437.8511,437.8511,437.851
01/27/20221,434.2541,434.2541,434.2541,434.254
01/30/20221,440.52311,440.52311,440.52311,440.5231
01/31/20221,444.07971,444.07971,444.07971,444.0797
02/01/20221,440.87781,440.87781,440.87781,440.8778
02/02/20221,429.31571,429.31571,429.31571,429.3157
02/03/20221,425.79461,425.79461,425.79461,425.7946
02/06/20221,441.22491,441.22491,441.22491,441.2249
02/07/20221,444.07261,444.07261,444.07261,444.0726
02/08/20221,453.78371,453.78371,453.78371,453.7837
02/09/20221,452.99351,452.99351,452.99351,452.9935
02/10/20221,456.51821,456.51821,456.51821,456.5182
02/13/20221,444.49561,444.49561,444.49561,444.4956
02/14/20221,454.49171,454.49171,454.49171,454.4917
02/15/20221,455.64961,455.64961,455.64961,455.6496
02/16/20221,447.68921,447.68921,447.68921,447.6892
02/17/20221,453.91761,453.91761,453.91761,453.9176
02/20/20221,456.31751,456.31751,456.31751,456.3175
02/21/20221,451.21081,451.21081,451.21081,451.2108
02/22/20221,451.13361,451.13361,451.13361,451.1336
02/23/20221,407.83441,407.83441,407.83441,407.8344
02/24/20221,436.6161,436.6161,436.6161,436.616
02/27/20221,435.96761,435.96761,435.96761,435.9676
02/28/20221,442.11681,442.11681,442.11681,442.1168
03/01/20221,446.40461,446.40461,446.40461,446.4046
03/02/20221,455.80041,455.80041,455.80041,455.8004
03/03/20221,448.27521,448.27521,448.27521,448.2752
03/06/20221,450.81341,450.81341,450.81341,450.8134
03/07/20221,454.56091,454.56091,454.56091,454.5609
03/08/20221,462.51361,462.51361,462.51361,462.5136
03/09/20221,462.67311,462.67311,462.67311,462.6731
03/10/20221,465.84921,465.84921,465.84921,465.8492
03/13/20221,475.20091,475.20091,475.20091,475.2009
03/14/20221,473.32321,473.32321,473.32321,473.3232
03/15/20221,475.92341,475.92341,475.92341,475.9234
03/16/20221,487.36411,487.36411,487.36411,487.3641
03/17/20221,490.51941,490.51941,490.51941,490.5194
03/20/20221,499.65031,499.65031,499.65031,499.6503
03/21/20221,503.71,503.71,503.71,503.7
03/22/20221,502.46111,502.46111,502.46111,502.4611
03/23/20221,500.89871,500.89871,500.89871,500.8987
03/24/20221,501.0111,501.0111,501.0111,501.011
03/27/20221,501.0781,501.0781,501.0781,501.078
03/28/20221,512.2891,512.2891,512.2891,512.289
03/29/20221,520.16171,520.16171,520.16171,520.1617
03/30/20221,521.41651,521.41651,521.41651,521.4165
03/31/20221,527.56131,527.56131,527.56131,527.5613
04/03/20221,547.89681,547.89681,547.89681,547.8968
04/04/20221,552.9981,552.9981,552.9981,552.998
04/05/20221,550.07171,550.07171,550.07171,550.0717
04/06/20221,559.6391,559.6391,559.6391,559.639
04/07/20221,575.3991,575.3991,575.3991,575.399
04/10/20221,593.90021,593.90021,593.90021,593.9002
04/11/20221,598.74211,598.74211,598.74211,598.7421
04/12/20221,597.98971,597.98971,597.98971,597.9897
04/13/20221,602.88281,602.88281,602.88281,602.8828
04/14/20221,608.97641,608.97641,608.97641,608.9764
04/17/20221,614.69381,614.69381,614.69381,614.6938
04/18/20221,617.86771,617.86771,617.86771,617.8677
04/19/20221,620.34481,620.34481,620.34481,620.3448
04/20/20221,630.90611,630.90611,630.90611,630.9061
04/21/20221,603.17461,603.17461,603.17461,603.1746
04/24/20221,607.55141,607.55141,607.55141,607.5514
04/25/20221,585.12011,585.12011,585.12011,585.1201
04/26/20221,597.17831,597.17831,597.17831,597.1783
04/27/20221,589.35161,589.35161,589.35161,589.3516
04/28/20221,590.34771,590.34771,590.34771,590.3477
05/04/20221,604.38681,604.38681,604.38681,604.3868
05/05/20221,601.99421,601.99421,601.99421,601.9942
05/08/20221,605.14741,605.14741,605.14741,605.1474
05/09/20221,614.05681,614.05681,614.05681,614.0568
05/10/20221,601.46761,601.46761,601.46761,601.4676
05/11/20221,578.94011,578.94011,578.94011,578.9401
05/12/20221,589.40881,589.40881,589.40881,589.4088
05/15/20221,580.02151,580.02151,580.02151,580.0215
05/16/20221,581.70851,581.70851,581.70851,581.7085
05/17/20221,581.51541,581.51541,581.51541,581.5154
05/19/20221,574.29541,574.29541,574.29541,574.2954
05/22/20221,578.11531,578.11531,578.11531,578.1153
05/23/20221,576.20791,576.20791,576.20791,576.2079
05/24/20221,592.26171,592.26171,592.26171,592.2617
05/25/20221,604.44421,604.44421,604.44421,604.4442
05/26/20221,600.36161,600.36161,600.36161,600.3616
05/29/20221,633.00691,633.00691,633.00691,633.0069
05/30/20221,640.34311,640.34311,640.34311,640.3431
05/31/20221,649.70241,649.70241,649.70241,649.7024
06/01/20221,665.06211,665.06211,665.06211,665.0621
06/02/20221,665.06981,665.06981,665.06981,665.0698
06/05/20221,687.59331,687.59331,687.59331,687.5933
06/06/20221,687.77141,687.77141,687.77141,687.7714
06/07/20221,637.97271,637.97271,637.97271,637.9727
06/08/20221,652.79471,652.79471,652.79471,652.7947
06/09/20221,642.29441,642.29441,642.29441,642.2944
06/12/20221,630.54081,630.54081,630.54081,630.5408
06/13/20221,630.29081,630.29081,630.29081,630.2908
06/14/20221,639.46661,639.46661,639.46661,639.4666
06/15/20221,621.06831,621.06831,621.06831,621.0683
06/16/20221,641.23921,641.23921,641.23921,641.2392
06/19/20221,644.24011,644.24011,644.24011,644.2401
06/20/20221,658.58851,658.58851,658.58851,658.5885
06/21/20221,658.20731,658.20731,658.20731,658.2073
06/22/20221,646.49641,646.49641,646.49641,646.4964
06/23/20221,650.92891,650.92891,650.92891,650.9289
06/26/20221,642.00751,642.00751,642.00751,642.0075
06/27/20221,626.92971,626.92971,626.92971,626.9297
06/28/20221,592.62371,592.62371,592.62371,592.6237
06/29/20221,594.30161,594.30161,594.30161,594.3016
06/30/20221,609.60011,609.60011,609.60011,609.6001
07/03/20221,595.34851,595.34851,595.34851,595.3485
07/04/20221,581.92911,581.92911,581.92911,581.9291
07/05/20221,596.53541,596.53541,596.53541,596.5354
07/06/20221,603.74771,603.74771,603.74771,603.7477
07/07/20221,607.2431,607.2431,607.2431,607.243
07/12/20221,597.14071,597.14071,597.14071,597.1407
07/13/20221,586.34931,586.34931,586.34931,586.3493
07/17/20221,616.74431,616.74431,616.74431,616.7443
07/18/20221,638.77041,638.77041,638.77041,638.7704
07/19/20221,648.47211,648.47211,648.47211,648.4721
07/20/20221,643.26081,643.26081,643.26081,643.2608
07/21/20221,645.57331,645.57331,645.57331,645.5733
07/24/20221,659.44541,659.44541,659.44541,659.4454
07/25/20221,654.93571,654.93571,654.93571,654.9357
07/26/20221,658.02811,658.02811,658.02811,658.0281
07/27/20221,657.91561,657.91561,657.91561,657.9156
07/28/20221,678.39721,678.39721,678.39721,678.3972
07/31/20221,705.37241,705.37241,705.37241,705.3724
08/01/20221,702.01831,702.01831,702.01831,702.0183
08/02/20221,716.97541,716.97541,716.97541,716.9754
08/03/20221,733.74131,733.74131,733.74131,733.7413
08/04/20221,745.21251,745.21251,745.21251,745.2125
08/07/20221,764.47391,764.47391,764.47391,764.4739
08/08/20221,760.56891,760.56891,760.56891,760.5689
08/09/20221,779.23411,779.23411,779.23411,779.2341
08/10/20221,795.50121,795.50121,795.50121,795.5012
08/11/20221,793.98821,793.98821,793.98821,793.9882
08/14/20221,791.7181,791.7181,791.7181,791.718
08/15/20221,815.07291,815.07291,815.07291,815.0729
08/16/20221,843.47321,843.47321,843.47321,843.4732
08/17/20221,860.34361,860.34361,860.34361,860.3436
08/18/20221,860.63521,860.63521,860.63521,860.6352
08/21/20221,878.5961,878.5961,878.5961,878.596
08/22/20221,902.95761,902.95761,902.95761,902.9576
08/23/20221,878.19671,878.19671,878.19671,878.1967
08/24/20221,909.50481,909.50481,909.50481,909.5048
08/25/20221,913.38881,913.38881,913.38881,913.3888
08/28/20221,921.35121,921.35121,921.35121,921.3512
08/30/20221,924.18251,924.18251,924.18251,924.1825
08/31/20221,913.20381,913.20381,913.20381,913.2038
09/01/20221,946.19871,946.19871,946.19871,946.1987
09/04/20222,001.65612,001.65612,001.65612,001.6561
09/05/20222,014.82432,014.82432,014.82432,014.8243
09/06/20222,019.31782,019.31782,019.31782,019.3178
09/07/20222,032.42932,032.42932,032.42932,032.4293
09/08/20222,063.98552,063.98552,063.98552,063.9855
09/11/20222,111.93262,111.93262,111.93262,111.9326
09/12/20222,025.43282,025.43282,025.43282,025.4328
09/13/20222,033.38572,033.38572,033.38572,033.3857
09/14/20222,011.8442,011.8442,011.8442,011.844
09/15/20222,015.93922,015.93922,015.93922,015.9392
09/18/20221,971.86661,971.86661,971.86661,971.8666
09/19/20221,992.87491,992.87491,992.87491,992.8749
09/20/20221,986.05151,986.05151,986.05151,986.0515
09/21/20221,997.56171,997.56171,997.56171,997.5617
09/22/20221,994.92111,994.92111,994.92111,994.9211
09/25/20221,991.2891,991.2891,991.2891,991.289
09/26/20221,992.91571,992.91571,992.91571,992.9157
09/27/20221,977.60561,977.60561,977.60561,977.6056
09/28/20221,965.89361,965.89361,965.89361,965.8936
09/29/20221,973.95091,973.95091,973.95091,973.9509
10/02/20222,023.84092,023.84092,023.84092,023.8409
10/03/20222,038.76082,038.76082,038.76082,038.7608
10/04/20222,044.30812,044.30812,044.30812,044.3081
10/05/20222,058.68712,058.68712,058.68712,058.6871
10/06/20222,061.81752,061.81752,061.81752,061.8175
10/09/20222,065.79712,065.79712,065.79712,065.7971
10/10/20222,064.1182,064.1182,064.1182,064.118
10/11/20222,053.70722,053.70722,053.70722,053.7072
10/12/20222,061.60762,061.60762,061.60762,061.6076
10/13/20222,079.90872,079.90872,079.90872,079.9087
10/16/20222,134.01972,134.01972,134.01972,134.0197
10/17/20222,132.92972,132.92972,132.92972,132.9297
10/18/20222,141.43072,141.43072,141.43072,141.4307
10/19/20222,146.8172,146.8172,146.8172,146.817
10/20/20222,155.57322,155.57322,155.57322,155.5732
10/23/20222,167.28992,167.28992,167.28992,167.2899
10/24/20222,166.9592,166.9592,166.9592,166.959
10/25/20222,167.59452,167.59452,167.59452,167.5945
10/26/20222,157.19182,157.19182,157.19182,157.1918
10/27/20222,143.21772,143.21772,143.21772,143.2177
10/30/20222,170.18912,170.18912,170.18912,170.1891
10/31/20222,189.96032,189.96032,189.96032,189.9603
11/01/20222,194.61192,194.61192,194.61192,194.6119
11/02/20222,203.3792,203.3792,203.3792,203.379
11/03/20222,231.71992,231.71992,231.71992,231.7199
11/06/20222,261.05112,261.05112,261.05112,261.0511
11/07/20222,268.29612,268.29612,268.29612,268.2961
11/08/20222,268.74572,268.74572,268.74572,268.7457
11/09/20222,294.63782,294.63782,294.63782,294.6378
11/10/20222,292.16972,292.16972,292.16972,292.1697
11/13/20222,320.31482,320.31482,320.31482,320.3148
11/14/20222,340.97332,340.97332,340.97332,340.9733
11/15/20222,343.95922,343.95922,343.95922,343.9592
11/16/20222,306.96282,306.96282,306.96282,306.9628
11/17/20222,311.89762,311.89762,311.89762,311.8976
11/20/20222,322.89952,322.89952,322.89952,322.8995
11/21/20222,371.10672,371.10672,371.10672,371.1067
11/22/20222,387.78532,387.78532,387.78532,387.7853
11/23/20222,389.01582,389.01582,389.01582,389.0158
11/24/20222,392.89842,392.89842,392.89842,392.8984
11/27/20222,404.43662,404.43662,404.43662,404.4366
11/28/20222,413.26432,413.26432,413.26432,413.2643
11/29/20222,416.85522,416.85522,416.85522,416.8552
11/30/20222,432.02292,432.02292,432.02292,432.0229
12/01/20222,414.33362,414.33362,414.33362,414.3336
12/04/20222,414.08442,414.08442,414.08442,414.0844
12/05/20222,423.74482,423.74482,423.74482,423.7448
12/06/20222,385.98422,385.98422,385.98422,385.9842
12/07/20222,392.732,392.732,392.732,392.73
12/08/20222,425.63252,425.63252,425.63252,425.6325
12/11/20222,467.57532,467.57532,467.57532,467.5753
12/12/20222,482.42182,482.42182,482.42182,482.4218
12/13/20222,439.8662,439.8662,439.8662,439.866
12/14/20222,468.87962,468.87962,468.87962,468.8796
12/15/20222,474.70212,474.70212,474.70212,474.7021
12/18/20222,513.23922,513.23922,513.23922,513.2392
12/19/20222,519.75042,519.75042,519.75042,519.7504
12/20/20222,522.26882,522.26882,522.26882,522.2688
12/21/20222,526.53132,526.53132,526.53132,526.5313
12/22/20222,528.55052,528.55052,528.55052,528.5505
12/25/20222,540.95432,540.95432,540.95432,540.9543
12/26/20222,524.9212,524.9212,524.9212,524.921
12/27/20222,503.80212,503.80212,503.80212,503.8021
12/28/20222,535.48552,535.48552,535.48552,535.4855
12/29/20222,543.19472,543.19472,543.19472,543.1947